LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	44.61	44.93	44.05	44.57	44.57	-0.49%	56,942
Sep 1, 2026	45.17	45.64	44.79	44.79	44.79	-1.54%	508,062
Aug 31, 2026	46.04	46.04	45.25	45.49	45.49	-0.65%	12,885
Aug 28, 2026	46.46	46.54	40.13	45.78	45.78	-0.16%	51,711
Aug 27, 2026	46.14	46.45	45.70	45.86	45.86	-1.13%	12,735
Aug 26, 2026	45.90	46.51	45.75	46.38	46.38	1.26%	122,587
Aug 25, 2026	46.33	46.44	45.58	45.80	45.80	-1.05%	77,878
Aug 24, 2026	46.45	46.73	46.04	46.29	46.29	-0.29%	14,751
Aug 21, 2026	46.53	46.70	45.93	46.42	46.42	-0.14%	79,800
Aug 20, 2026	46.70	46.78	46.11	46.49	46.49	-1.72%	13,957
Aug 19, 2026	46.61	47.31	46.46	47.30	47.30	1.44%	1,312,378
Aug 18, 2026	46.67	46.92	46.51	46.63	46.63	-0.21%	13,059
Aug 17, 2026	47.19	47.23	46.16	46.73	46.73	-1.15%	16,066
Aug 14, 2026	47.78	47.78	47.05	47.27	47.27	-1.31%	29,944
Aug 13, 2026	47.34	48.03	47.34	47.90	47.90	2.11%	7,059
Aug 12, 2026	47.33	47.25	46.72	46.91	46.91	-0.74%	3,717
Aug 11, 2026	47.12	47.57	46.91	47.26	47.26	0.38%	3,906
Aug 10, 2026	47.23	47.34	46.75	47.08	47.08	0.13%	5,531
Aug 7, 2026	47.09	47.53	46.70	47.02	47.02	0.66%	1,002,491
Aug 6, 2026	47.34	48.05	46.66	46.71	46.71	0.45%	155,496
Aug 5, 2026	48.31	48.50	46.23	46.50	46.50	4.45%	1,188,566
Aug 4, 2026	44.62	44.78	44.21	44.52	44.52	-0.69%	885,477
Aug 3, 2026	44.72	45.27	44.53	44.83	44.83	0.70%	9,610
Jul 31, 2026	45.08	45.38	44.52	44.52	44.52	-0.38%	4,010
Jul 30, 2026	44.43	45.29	44.47	44.69	44.69	0.29%	983,209
Jul 29, 2026	44.54	45.00	44.18	44.56	44.56	0.63%	141,631
Jul 28, 2026	44.35	44.57	44.02	44.28	44.28	-0.15%	199
Jul 27, 2026	44.32	44.67	44.24	44.35	44.35	1.44%	1,231
Jul 24, 2026	43.32	43.83	43.13	43.72	43.72	1.65%	656,067
Jul 23, 2026	43.43	43.51	42.78	43.01	43.01	-1.35%	1,226
Jul 22, 2026	44.14	44.24	43.35	43.60	43.60	1.36%	241,270
Jul 21, 2026	43.11	43.76	42.94	43.01	43.01	0.06%	384,172
Jul 20, 2026	41.86	43.14	42.00	42.99	42.99	2.90%	1,125
Jul 17, 2026	42.10	42.18	41.73	41.78	41.78	0.34%	212,374
Jul 16, 2026	42.06	42.16	41.35	41.64	41.64	-0.15%	71,455
Jul 15, 2026	40.88	41.70	40.57	41.70	41.70	1.24%	1,496,051
Jul 14, 2026	41.29	41.49	41.10	41.19	41.19	-1.51%	6,823
Jul 13, 2026	42.21	42.49	41.71	41.82	41.82	-1.95%	17,388
Jul 10, 2026	42.30	42.98	42.26	42.65	42.65	0.59%	57,488
Jul 9, 2026	42.43	42.72	42.22	42.40	42.40	-0.07%	311,475
Jul 8, 2026	42.71	43.00	42.35	42.43	42.43	-2.65%	27,856
Jul 7, 2026	43.59	44.00	43.30	43.58	43.58	0.96%	131,586
Jul 6, 2026	42.56	43.21	42.50	43.17	43.17	1.89%	1,860,182
Jul 3, 2026	42.21	42.51	42.15	42.37	42.37	0.85%	177,971
Jul 2, 2026	41.55	42.27	40.88	42.01	42.01	2.39%	90,353
Jul 1, 2026	39.95	41.17	39.87	41.03	41.03	4.86%	33,849
Jun 30, 2026	39.20	40.11	39.11	39.13	39.13	-0.71%	65,559
Jun 29, 2026	39.71	39.78	39.33	39.41	39.41	-1.18%	7,061
Jun 26, 2026	40.25	40.29	39.61	39.88	39.88	0.45%	9,678
Jun 25, 2026	39.68	40.31	39.55	39.70	39.70	-0.29%	640,272